Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.005409 | ... | ... | 15.48 | -0.01 | 15.47 | 325 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
-0.005357 | ... | ... | 15.23 | -0.01 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
-0.005301 | ... | ... | 14.98 | -0.01 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | -0.001529 |
-0.00524 | ... | ... | 14.73 | -0.01 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | -0.001528 |
-0.005175 | ... | ... | 14.48 | -0.01 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | -0.001527 |
-0.005108 | ... | ... | 14.23 | -0.01 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | -0.001526 |
-0.005038 | ... | ... | 13.98 | -0.01 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | -0.001524 |
-0.004965 | ... | ... | 13.73 | -0.01 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.001522 |
-0.00489 | ... | ... | 13.48 | -0.01 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.00152 |
-0.004814 | ... | ... | 13.23 | -0.01 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.001517 |
-0.004735 | ... | ... | 12.98 | -0.01 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.001515 |
-0.004656 | ... | ... | 12.73 | -0.01 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.001512 |
-0.004575 | ... | ... | 12.48 | -0.01 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.001508 |
-0.004492 | ... | ... | 12.23 | -0.01 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.001505 |
-0.004409 | ... | ... | 11.98 | -0.01 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.001501 |
-0.004325 | ... | ... | 11.73 | -0.01 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.001498 |
-0.00424 | ... | ... | 11.48 | -0.01 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.001494 |
-0.004154 | ... | ... | 11.23 | -0.01 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.001489 |
-0.004067 | ... | ... | 10.98 | -0.01 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.001485 |
-0.00398 | ... | ... | 10.73 | -0.01 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.001481 |
-0.003892 | ... | ... | 10.48 | -0.01 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.001476 |
-0.003804 | ... | ... | 10.23 | -0.01 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.001471 |
-0.003715 | ... | ... | 9.98 | -0.01 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.001466 |
-0.003625 | ... | ... | 9.73 | -0.01 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.00146 |
-0.003535 | ... | ... | 9.48 | -0.01 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.001455 |
-0.003445 | ... | ... | 9.23 | -0.01 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.001449 |
-0.003355 | ... | ... | 8.98 | -0.01 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.001443 |
-0.003264 | ... | ... | 8.73 | -0.01 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.001437 |
-0.003173 | ... | ... | 8.48 | -0.01 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.001431 |
-0.003081 | ... | ... | 8.23 | -0.01 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.001424 |
-0.002989 | ... | ... | 7.98 | -0.01 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.001417 |
-0.002897 | ... | ... | 7.73 | -0.01 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.00141 |
-0.002805 | ... | ... | 7.48 | -0.01 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.001403 |
-0.002713 | ... | ... | 7.23 | -0.01 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.001395 |
-0.00262 | ... | ... | 6.98 | -0.01 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.001387 |
-0.002527 | ... | ... | 6.73 | -0.01 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.001379 |
-0.002434 | ... | ... | 6.48 | -0.01 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.001371 |
-0.002341 | ... | ... | 6.23 | -0.01 | 6.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.001362 |
-0.002248 | ... | ... | 5.98 | -0.01 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.001352 |
-0.002155 | ... | ... | 5.73 | -0.01 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.001343 |
-0.002061 | ... | ... | 5.48 | -0.01 | 5.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.001332 |
-0.001967 | ... | ... | 5.23 | -0.01 | 5.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.001322 |
-0.001874 | ... | ... | 4.98 | -0.01 | 4.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.001311 |
-0.00178 | ... | ... | 4.73 | -0.01 | 4.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.001299 |
-0.001686 | ... | ... | 4.48 | -0.01 | 4.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.001287 |
-0.001592 | ... | ... | 4.23 | -0.01 | 4.22 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.001274 |
-0.001498 | ... | ... | 3.98 | -0.01 | 3.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.00126 |
-0.001404 | ... | ... | 3.73 | -0.01 | 3.72 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.001245 |
-0.00131 | ... | ... | 3.48 | -0.01 | 3.47 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.001229 |
-0.001216 | ... | ... | 3.23 | -0.01 | 3.22 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.001213 |
-0.001121 | ... | ... | 2.98 | -0.01 | 2.97 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.001194 |
-0.001027 | ... | ... | 2.73 | -0.01 | 2.72 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.001175 |
-0.000933 | ... | ... | 2.48 | -0.01 | 2.47 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.001153 |
-0.000839 | ... | ... | 2.23 | -0.01 | 2.22 | 1650 | 0.01 | 0 | 0.01 | ... | ... | -0.00113 |
-0.000744 | ... | ... | 1.98 | -0.01 | 1.97 | 1675 | 0.01 | 0 | 0.01 | ... | ... | -0.001103 |
-0.00065 | ... | ... | 1.73 | -0.01 | 1.72 | 1700 | 0.01 | 0 | 0.01 | ... | ... | -0.001074 |
-0.000555 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 0.01 | 0 | 0.01 | ... | ... | -0.00104 |
-0.000461 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 0.01 | 0 | 0.01 | ... | ... | -0.001 |
-0.000367 | ... | ... | 0.98 | -0.01 | 0.97 | 1775 | 0.01 | 0 | 0.01 | ... | ... | -0.000951 |
-0.000272 | 0.76 | 0.76 | 0.73 | -0.01 | 0.72 | 1800 | 0.01 | 0 | 0.01 | ... | ... | -0.00089 |
-0.000178 | ... | ... | 0.48 | -0.01 | 0.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | -0.000805 |
-0.001095 | ... | ... | 0.24 | -0.01 | 0.23 | 1850 | 0.01 | 0 | 0.01 | ... | ... | -0.001088 |
-0.002592 | ... | ... | 0.08 | -0.01 | 0.07 | 1875 | 0.10 | 0 | 0.10 | ... | ... | -0.00259 |
-0.001899 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 0.30 | 0.01 | 0.29 | ... | ... | -0.001901 |
-0.001392 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.54 | 0.01 | 0.53 | ... | ... | -0.001439 |
-0.000906 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.78 | 0.01 | 0.77 | ... | ... | -0.000295 |
-0.000964 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.03 | 0.01 | 1.02 | ... | ... | -0.000389 |
-0.00101 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.28 | 0.01 | 1.27 | ... | ... | -0.000484 |
-0.001048 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.53 | 0.01 | 1.52 | ... | ... | -0.000578 |
-0.001081 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.78 | 0.01 | 1.77 | ... | ... | -0.000673 |
-0.00111 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.03 | 0.01 | 2.02 | ... | ... | -0.000767 |
-0.001136 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.28 | 0.01 | 2.27 | ... | ... | -0.000861 |
-0.001159 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.53 | 0.01 | 2.52 | ... | ... | -0.000956 |
-0.00118 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.78 | 0.01 | 2.77 | ... | ... | -0.00105 |
-0.001199 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.03 | 0.01 | 3.02 | ... | ... | -0.001144 |
-0.001217 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.28 | 0.01 | 3.27 | ... | ... | -0.001239 |
-0.001233 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.53 | 0.01 | 3.52 | ... | ... | -0.001333 |
-0.001249 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.78 | 0.01 | 3.77 | ... | ... | -0.001427 |
-0.001264 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.03 | 0.01 | 4.02 | ... | ... | -0.001521 |
-0.001277 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.28 | 0.01 | 4.27 | ... | ... | -0.001616 |
-0.00129 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.53 | 0.01 | 4.52 | ... | ... | -0.00171 |
-0.001303 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.78 | 0.01 | 4.77 | ... | ... | -0.001804 |
-0.001314 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.03 | 0.01 | 5.02 | ... | ... | -0.001898 |
-0.001325 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.28 | 0.01 | 5.27 | ... | ... | -0.001992 |
-0.001336 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.53 | 0.01 | 5.52 | ... | ... | -0.002086 |
-0.001346 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.78 | 0.01 | 5.77 | ... | ... | -0.00218 |
-0.001356 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.03 | 0.01 | 6.02 | ... | ... | -0.002274 |
-0.001365 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.28 | 0.01 | 6.27 | ... | ... | -0.002368 |
-0.001374 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.53 | 0.01 | 6.52 | ... | ... | -0.002462 |
-0.001383 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.78 | 0.01 | 6.77 | ... | ... | -0.002556 |
-0.001392 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.03 | 0.01 | 7.02 | ... | ... | -0.00265 |
-0.0014 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.28 | 0.01 | 7.27 | ... | ... | -0.002744 |
-0.001407 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.53 | 0.01 | 7.52 | ... | ... | -0.002838 |
-0.001415 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.78 | 0.01 | 7.77 | ... | ... | -0.002931 |
-0.001422 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.03 | 0.01 | 8.02 | ... | ... | -0.003025 |
-0.00143 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.28 | 0.01 | 8.27 | ... | ... | -0.003119 |
-0.001436 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.53 | 0.01 | 8.52 | ... | ... | -0.003212 |
-0.001443 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.78 | 0.01 | 8.77 | ... | ... | -0.003306 |
-0.00145 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.03 | 0.01 | 9.02 | ... | ... | -0.003399 |
-0.001456 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | 0.01 | 9.27 | ... | ... | -0.003493 |
-0.001462 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | 0.01 | 9.52 | ... | ... | -0.003586 |
-0.001468 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | 0.01 | 9.77 | ... | ... | -0.00368 |
-0.001474 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.03 | 0.01 | 10.02 | ... | ... | -0.003773 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.